Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 4IG.BUD stock page

4iG Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-294,110.004,135.004,080.004,115.004,115.0051,983
2026-01-284,130.004,150.004,070.004,110.004,110.00147,351
2026-01-274,210.004,215.004,085.004,130.004,130.00172,194
2026-01-264,335.004,335.004,150.004,210.004,210.00102,413
2026-01-234,275.004,300.004,200.004,280.004,280.00103,211
2026-01-224,290.004,345.004,240.004,275.004,275.00127,637
2026-01-214,160.004,280.004,060.004,250.004,250.00145,229
2026-01-204,195.004,230.004,085.004,180.004,180.00100,213
2026-01-194,270.004,270.004,170.004,215.004,215.0090,311
2026-01-164,320.004,335.004,220.004,265.004,265.0096,674
2026-01-154,370.004,370.004,300.004,320.004,320.0092,314
2026-01-144,380.004,435.004,345.004,375.004,375.0091,985
2026-01-134,385.004,395.004,300.004,345.004,345.0060,667
2026-01-124,380.004,380.004,325.004,370.004,370.0038,075
2026-01-094,240.004,390.004,200.004,375.004,375.0052,812
2026-01-084,360.004,400.004,205.004,240.004,240.00119,642
2026-01-074,495.004,500.004,305.004,360.004,360.0080,107
2026-01-064,370.004,510.004,350.004,475.004,475.00311,796
2026-01-054,170.004,400.004,170.004,320.004,320.00174,047
2025-12-304,185.004,220.004,125.004,170.004,170.00101,835
2025-12-294,180.004,200.004,105.004,140.004,140.00110,084
2025-12-234,220.004,245.004,150.004,200.004,200.0057,206
2025-12-224,370.004,450.004,200.004,210.004,210.00142,411
2025-12-194,185.004,225.004,150.004,200.004,200.00130,309
2025-12-184,210.004,260.004,155.004,170.004,170.0094,537
2025-12-174,510.004,650.004,170.004,170.004,170.00407,551
2025-12-164,090.004,450.004,090.004,440.004,440.00546,128
2025-12-154,210.004,240.004,025.004,070.004,070.00260,239
2025-12-124,170.004,300.004,050.004,200.004,200.00214,340
2025-12-114,410.004,410.004,125.004,195.004,195.00135,927
2025-12-104,500.004,525.004,380.004,415.004,415.0069,820
2025-12-094,375.004,590.004,370.004,480.004,480.00211,340
2025-12-084,275.004,350.004,200.004,325.004,325.0093,109
2025-12-054,460.004,485.003,990.004,295.004,295.00565,581
2025-12-044,525.004,620.004,430.004,460.004,460.00182,879
2025-12-034,500.004,660.004,400.004,450.004,450.00261,746
2025-12-024,725.004,750.004,650.004,715.004,715.0088,846
2025-12-014,810.004,840.004,600.004,650.004,650.00160,581
2025-11-284,765.004,790.004,700.004,730.004,730.0038,657
2025-11-274,700.004,840.004,635.004,765.004,765.00114,067
2025-11-264,745.004,745.004,595.004,740.004,740.00127,909
2025-11-254,800.004,800.004,680.004,710.004,710.00120,385
2025-11-244,600.004,800.004,545.004,795.004,795.00189,961
2025-11-214,650.004,660.004,410.004,610.004,610.00368,628
2025-11-204,800.004,800.004,610.004,700.004,700.00153,898
2025-11-194,805.004,885.004,765.004,775.004,775.00132,829
2025-11-184,775.004,830.004,740.004,745.004,745.00112,916
2025-11-174,850.004,860.004,680.004,805.004,805.00183,280
2025-11-144,910.004,910.004,800.004,865.004,865.00173,634
2025-11-134,875.004,930.004,785.004,920.004,920.00161,355
2025-11-124,840.004,965.004,835.004,875.004,875.00285,862
2025-11-114,730.004,835.004,630.004,815.004,815.00259,058
2025-11-104,900.004,915.004,600.004,720.004,720.00615,138
2025-11-074,480.004,900.004,470.004,895.004,895.00942,958
2025-11-064,410.004,475.004,405.004,450.004,450.00333,751
2025-11-054,250.004,390.004,200.004,370.004,370.00224,292
2025-11-044,365.004,390.004,135.004,250.004,250.00298,514
2025-11-034,180.004,350.004,100.004,345.004,345.00733,332
2025-10-313,695.004,020.003,570.004,015.004,015.00464,236
2025-10-303,895.003,900.003,530.003,670.003,670.00463,209
← NewerPage 4 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-06-2429.0000 HUF
2021-07-1622.4900 HUF
2020-09-1822.0000 HUF

Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.